9072 ニッコンホールディングス(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 380 | 380 | 380 | 380 | 3,000 | 180.95 |
| 1984-12-27 | 375 | 375 | 375 | 375 | 8,000 | 178.57 |
| 1984-12-26 | 375 | 375 | 370 | 370 | 6,000 | 176.19 |
| 1984-12-25 | 360 | 360 | 360 | 360 | 1,000 | 171.43 |
| 1984-12-24 | 350 | 350 | 350 | 350 | 2,000 | 166.67 |
| 1984-12-21 | 360 | 360 | 360 | 360 | 1,000 | 171.43 |
| 1984-12-17 | 380 | 380 | 379 | 380 | 22,000 | 180.95 |
| 1984-12-14 | 365 | 365 | 365 | 365 | 5,000 | 173.81 |
| 1984-12-13 | 360 | 360 | 359 | 360 | 14,000 | 171.43 |
| 1984-12-12 | 360 | 360 | 360 | 360 | 6,000 | 171.43 |
| 1984-12-11 | 351 | 351 | 341 | 341 | 7,000 | 162.38 |
| 1984-11-30 | 373 | 385 | 373 | 385 | 12,000 | 183.33 |
| 1984-11-22 | 374 | 374 | 374 | 374 | 9,000 | 178.10 |
| 1984-11-20 | 380 | 389 | 380 | 389 | 130,000 | 185.24 |
| 1984-11-19 | 378 | 378 | 378 | 378 | 1,000 | 180 |
| 1984-11-17 | 380 | 380 | 380 | 380 | 1,000 | 180.95 |
| 1984-11-16 | 380 | 380 | 380 | 380 | 8,000 | 180.95 |
| 1984-11-15 | 380 | 386 | 380 | 386 | 31,000 | 183.81 |
| 1984-11-14 | 381 | 381 | 380 | 380 | 8,000 | 180.95 |
| 1984-11-13 | 380 | 381 | 380 | 381 | 63,000 | 181.43 |
| 1984-11-09 | 380 | 380 | 380 | 380 | 21,000 | 180.95 |
| 1984-11-08 | 395 | 395 | 395 | 395 | 1,000 | 188.10 |
| 1984-11-07 | 395 | 400 | 390 | 400 | 17,000 | 190.48 |
| 1984-11-06 | 390 | 390 | 389 | 390 | 8,000 | 185.71 |
| 1984-11-05 | 394 | 394 | 390 | 390 | 14,000 | 185.71 |
| 1984-11-02 | 360 | 395 | 360 | 395 | 23,000 | 188.10 |
| 1984-10-31 | 360 | 360 | 360 | 360 | 1,000 | 171.43 |
| 1984-10-30 | 351 | 351 | 351 | 351 | 4,000 | 167.14 |
| 1984-10-27 | 350 | 350 | 350 | 350 | 9,000 | 166.67 |
| 1984-10-26 | 351 | 351 | 351 | 351 | 4,000 | 167.14 |
| 1984-10-25 | 350 | 350 | 350 | 350 | 5,000 | 166.67 |
| 1984-10-23 | 365 | 365 | 365 | 365 | 2,000 | 173.81 |
| 1984-10-20 | 365 | 365 | 365 | 365 | 4,000 | 173.81 |
| 1984-10-18 | 365 | 365 | 365 | 365 | 2,000 | 173.81 |
| 1984-10-17 | 365 | 365 | 365 | 365 | 2,000 | 173.81 |
| 1984-10-15 | 365 | 365 | 365 | 365 | 1,000 | 173.81 |
| 1984-10-11 | 370 | 370 | 370 | 370 | 1,000 | 176.19 |
| 1984-10-09 | 365 | 365 | 365 | 365 | 2,000 | 173.81 |
| 1984-10-05 | 366 | 366 | 366 | 366 | 2,000 | 174.29 |
| 1984-10-03 | 380 | 380 | 380 | 380 | 3,000 | 180.95 |
| 1984-10-01 | 380 | 380 | 375 | 375 | 8,000 | 178.57 |
| 1984-09-29 | 385 | 385 | 385 | 385 | 4,000 | 183.33 |
| 1984-09-26 | 415 | 415 | 415 | 415 | 16,000 | 197.62 |
| 1984-09-25 | 419 | 419 | 419 | 419 | 4,000 | 199.52 |
| 1984-09-22 | 425 | 425 | 424 | 424 | 19,000 | 201.91 |
| 1984-09-21 | 419 | 425 | 417 | 425 | 60,000 | 202.38 |
| 1984-09-20 | 400 | 420 | 400 | 420 | 57,000 | 200 |
| 1984-09-19 | 407 | 407 | 400 | 400 | 30,000 | 190.48 |
| 1984-09-18 | 405 | 410 | 405 | 409 | 52,000 | 194.76 |
| 1984-09-17 | 399 | 410 | 396 | 405 | 79,000 | 192.86 |
| 1984-09-14 | 399 | 399 | 399 | 399 | 9,000 | 190 |
| 1984-09-13 | 399 | 399 | 398 | 398 | 2,000 | 189.52 |
| 1984-09-12 | 381 | 401 | 381 | 401 | 34,000 | 190.95 |
| 1984-09-11 | 368 | 374 | 363 | 374 | 47,000 | 178.10 |
| 1984-09-10 | 353 | 355 | 353 | 355 | 7,000 | 169.05 |
| 1984-09-06 | 368 | 368 | 368 | 368 | 5,000 | 175.24 |
| 1984-08-30 | 347 | 347 | 343 | 343 | 7,000 | 163.33 |
| 1984-08-28 | 358 | 358 | 351 | 351 | 5,000 | 167.14 |
| 1984-08-27 | 355 | 358 | 355 | 358 | 10,000 | 170.48 |
| 1984-08-25 | 358 | 358 | 358 | 358 | 3,000 | 170.48 |
| 1984-08-22 | 370 | 370 | 370 | 370 | 1,000 | 176.19 |
| 1984-08-20 | 370 | 380 | 370 | 380 | 30,000 | 180.95 |
| 1984-08-16 | 370 | 370 | 370 | 370 | 1,000 | 176.19 |
| 1984-08-15 | 375 | 375 | 370 | 370 | 2,000 | 176.19 |
| 1984-08-10 | 370 | 370 | 370 | 370 | 1,000 | 176.19 |
| 1984-08-09 | 378 | 378 | 378 | 378 | 3,000 | 180 |
| 1984-08-08 | 366 | 366 | 366 | 366 | 2,000 | 174.29 |
| 1984-08-07 | 371 | 371 | 371 | 371 | 1,000 | 176.67 |
| 1984-08-06 | 380 | 380 | 380 | 380 | 1,000 | 180.95 |
| 1984-07-31 | 382 | 383 | 382 | 383 | 13,000 | 182.38 |
| 1984-07-27 | 382 | 382 | 382 | 382 | 70,000 | 181.91 |
| 1984-07-26 | 384 | 384 | 383 | 383 | 5,000 | 182.38 |
| 1984-07-25 | 384 | 384 | 384 | 384 | 3,000 | 182.86 |
| 1984-07-24 | 386 | 386 | 382 | 385 | 4,000 | 183.33 |
| 1984-07-21 | 386 | 386 | 386 | 386 | 1,000 | 183.81 |
| 1984-07-19 | 385 | 385 | 383 | 384 | 7,000 | 182.86 |
| 1984-07-18 | 387 | 387 | 387 | 387 | 3,000 | 184.29 |
| 1984-07-17 | 385 | 385 | 385 | 385 | 5,000 | 183.33 |
| 1984-07-16 | 389 | 389 | 389 | 389 | 22,000 | 185.24 |
| 1984-07-13 | 385 | 385 | 385 | 385 | 5,000 | 183.33 |
| 1984-07-12 | 386 | 386 | 385 | 385 | 2,000 | 183.33 |
| 1984-07-11 | 389 | 389 | 385 | 385 | 6,000 | 183.33 |
| 1984-07-10 | 385 | 385 | 385 | 385 | 2,000 | 183.33 |
| 1984-07-09 | 390 | 390 | 390 | 390 | 3,000 | 185.71 |
| 1984-07-06 | 380 | 385 | 380 | 385 | 4,000 | 183.33 |
| 1984-07-05 | 375 | 380 | 375 | 380 | 6,000 | 180.95 |
| 1984-07-03 | 385 | 385 | 385 | 385 | 2,000 | 183.33 |
| 1984-06-30 | 385 | 385 | 380 | 385 | 6,000 | 183.33 |
| 1984-06-29 | 385 | 385 | 385 | 385 | 6,000 | 183.33 |
| 1984-06-28 | 373 | 385 | 373 | 385 | 40,000 | 183.33 |
| 1984-06-27 | 373 | 373 | 373 | 373 | 2,000 | 177.62 |
| 1984-06-26 | 374 | 374 | 374 | 374 | 1,000 | 178.10 |
| 1984-06-22 | 374 | 374 | 374 | 374 | 1,000 | 178.10 |
| 1984-06-20 | 379 | 379 | 379 | 379 | 20,000 | 180.48 |
| 1984-06-19 | 375 | 380 | 375 | 380 | 5,000 | 180.95 |
| 1984-06-14 | 380 | 380 | 380 | 380 | 2,000 | 180.95 |
| 1984-06-13 | 380 | 385 | 380 | 385 | 6,000 | 183.33 |
| 1984-06-11 | 380 | 380 | 380 | 380 | 8,000 | 180.95 |
| 1984-06-08 | 385 | 385 | 385 | 385 | 8,000 | 183.33 |
| 1984-06-07 | 383 | 383 | 383 | 383 | 2,000 | 182.38 |
| 1984-06-06 | 385 | 386 | 385 | 386 | 3,000 | 183.81 |
| 1984-06-05 | 385 | 385 | 385 | 385 | 1,000 | 183.33 |
| 1984-06-04 | 385 | 385 | 385 | 385 | 11,000 | 183.33 |
| 1984-06-01 | 395 | 395 | 385 | 385 | 16,000 | 183.33 |
| 1984-05-31 | 389 | 389 | 388 | 388 | 12,000 | 184.76 |
| 1984-05-30 | 390 | 390 | 385 | 385 | 24,000 | 183.33 |
| 1984-05-29 | 385 | 390 | 384 | 390 | 13,000 | 185.71 |
| 1984-05-28 | 385 | 385 | 385 | 385 | 8,000 | 183.33 |
| 1984-05-26 | 384 | 390 | 384 | 390 | 3,000 | 185.71 |
| 1984-05-25 | 385 | 385 | 385 | 385 | 1,000 | 183.33 |
| 1984-05-24 | 385 | 385 | 385 | 385 | 2,000 | 183.33 |
| 1984-05-22 | 396 | 396 | 396 | 396 | 1,000 | 188.57 |
| 1984-05-21 | 401 | 401 | 390 | 390 | 13,000 | 185.71 |
| 1984-05-19 | 398 | 400 | 395 | 399 | 17,000 | 190 |
| 1984-05-18 | 398 | 398 | 395 | 398 | 25,000 | 189.52 |
| 1984-05-17 | 393 | 400 | 393 | 400 | 74,000 | 190.48 |
| 1984-05-16 | 395 | 395 | 394 | 394 | 11,000 | 187.62 |
| 1984-05-15 | 391 | 395 | 391 | 395 | 4,000 | 188.10 |
| 1984-05-14 | 395 | 395 | 395 | 395 | 1,000 | 188.10 |
| 1984-05-10 | 386 | 395 | 386 | 395 | 17,000 | 188.10 |
| 1984-05-08 | 400 | 400 | 396 | 396 | 12,000 | 188.57 |
| 1984-05-07 | 397 | 400 | 397 | 400 | 33,000 | 190.48 |
| 1984-05-04 | 387 | 387 | 387 | 387 | 7,000 | 184.29 |
| 1984-05-02 | 398 | 398 | 397 | 397 | 3,000 | 189.05 |
| 1984-05-01 | 395 | 398 | 395 | 398 | 7,000 | 189.52 |
| 1984-04-28 | 396 | 396 | 396 | 396 | 3,000 | 188.57 |
| 1984-04-27 | 396 | 400 | 396 | 398 | 43,000 | 189.52 |
| 1984-04-26 | 399 | 399 | 395 | 398 | 29,000 | 189.52 |
| 1984-04-25 | 398 | 400 | 395 | 400 | 28,000 | 190.48 |
| 1984-04-24 | 396 | 399 | 396 | 399 | 13,000 | 190 |
| 1984-04-23 | 400 | 400 | 400 | 400 | 9,000 | 190.48 |
| 1984-04-21 | 403 | 403 | 399 | 403 | 12,000 | 191.91 |
| 1984-04-20 | 399 | 400 | 395 | 400 | 35,000 | 190.48 |
| 1984-04-19 | 399 | 400 | 399 | 400 | 12,000 | 190.48 |
| 1984-04-18 | 396 | 400 | 395 | 400 | 11,000 | 190.48 |
| 1984-04-17 | 395 | 395 | 395 | 395 | 13,000 | 188.10 |
| 1984-04-16 | 390 | 395 | 390 | 395 | 5,000 | 188.10 |
| 1984-04-13 | 398 | 398 | 390 | 390 | 8,000 | 185.71 |
| 1984-04-12 | 385 | 405 | 385 | 398 | 33,000 | 189.52 |
| 1984-04-11 | 369 | 385 | 369 | 385 | 7,000 | 183.33 |
| 1984-04-10 | 370 | 370 | 370 | 370 | 3,000 | 176.19 |
| 1984-04-09 | 370 | 380 | 370 | 377 | 6,000 | 179.52 |
| 1984-04-07 | 375 | 375 | 375 | 375 | 1,000 | 178.57 |
| 1984-04-06 | 367 | 375 | 367 | 375 | 12,000 | 178.57 |
| 1984-04-05 | 365 | 370 | 365 | 366 | 7,000 | 174.29 |
| 1984-04-04 | 365 | 368 | 365 | 365 | 7,000 | 173.81 |
| 1984-04-03 | 365 | 365 | 365 | 365 | 2,000 | 173.81 |
| 1984-04-02 | 369 | 369 | 369 | 369 | 3,000 | 175.71 |
| 1984-03-31 | 364 | 370 | 364 | 370 | 5,000 | 176.19 |
| 1984-03-30 | 364 | 370 | 364 | 370 | 6,000 | 176.19 |
| 1984-03-29 | 370 | 370 | 370 | 370 | 10,000 | 176.19 |
| 1984-03-28 | 347 | 347 | 347 | 347 | 7,000 | 165.24 |
| 1984-03-27 | 385 | 385 | 384 | 384 | 10,000 | 169.31 |
| 1984-03-26 | 390 | 390 | 390 | 390 | 2,000 | 171.96 |
| 1984-03-24 | 396 | 396 | 395 | 395 | 9,000 | 174.16 |
| 1984-03-23 | 395 | 395 | 395 | 395 | 1,000 | 174.16 |
| 1984-03-22 | 393 | 400 | 390 | 400 | 25,000 | 176.37 |
| 1984-03-21 | 385 | 395 | 385 | 394 | 15,000 | 173.72 |
| 1984-03-19 | 384 | 384 | 380 | 380 | 2,000 | 167.55 |
| 1984-03-17 | 395 | 395 | 395 | 395 | 14,000 | 174.16 |
| 1984-03-16 | 385 | 398 | 385 | 398 | 11,000 | 175.49 |
| 1984-03-14 | 375 | 375 | 374 | 375 | 8,000 | 165.34 |
| 1984-03-13 | 371 | 375 | 371 | 375 | 4,000 | 165.34 |
| 1984-03-12 | 370 | 375 | 370 | 375 | 7,000 | 165.34 |
| 1984-03-09 | 370 | 370 | 370 | 370 | 3,000 | 163.14 |
| 1984-03-08 | 365 | 366 | 365 | 366 | 10,000 | 161.38 |
| 1984-03-07 | 364 | 370 | 360 | 370 | 12,000 | 163.14 |
| 1984-03-06 | 360 | 360 | 351 | 359 | 5,000 | 158.29 |
| 1984-03-05 | 360 | 360 | 360 | 360 | 3,000 | 158.73 |
| 1984-03-03 | 355 | 355 | 355 | 355 | 1,000 | 156.53 |
| 1984-03-02 | 359 | 359 | 359 | 359 | 2,000 | 158.29 |
| 1984-03-01 | 364 | 364 | 363 | 364 | 16,000 | 160.49 |
| 1984-02-29 | 364 | 365 | 364 | 365 | 8,000 | 160.94 |
| 1984-02-28 | 365 | 365 | 365 | 365 | 3,000 | 160.94 |
| 1984-02-27 | 365 | 365 | 365 | 365 | 2,000 | 160.94 |
| 1984-02-25 | 360 | 360 | 355 | 355 | 13,000 | 156.53 |
| 1984-02-24 | 360 | 360 | 360 | 360 | 2,000 | 158.73 |
| 1984-02-23 | 364 | 364 | 363 | 363 | 3,000 | 160.05 |
| 1984-02-22 | 370 | 370 | 365 | 365 | 4,000 | 160.94 |
| 1984-02-21 | 365 | 365 | 363 | 365 | 6,000 | 160.94 |
| 1984-02-18 | 360 | 360 | 360 | 360 | 1,000 | 158.73 |
| 1984-02-17 | 360 | 360 | 360 | 360 | 4,000 | 158.73 |
| 1984-02-16 | 360 | 360 | 360 | 360 | 2,000 | 158.73 |
| 1984-02-15 | 360 | 360 | 360 | 360 | 1,000 | 158.73 |
| 1984-02-14 | 360 | 360 | 360 | 360 | 21,000 | 158.73 |
| 1984-02-13 | 369 | 369 | 369 | 369 | 2,000 | 162.70 |
| 1984-02-10 | 365 | 365 | 365 | 365 | 3,000 | 160.94 |
| 1984-02-08 | 398 | 398 | 390 | 390 | 25,000 | 171.96 |
| 1984-02-07 | 375 | 375 | 375 | 375 | 10,000 | 165.34 |
| 1984-02-06 | 360 | 365 | 360 | 365 | 14,000 | 160.94 |
| 1984-02-04 | 355 | 355 | 355 | 355 | 1,000 | 156.53 |
| 1984-02-02 | 352 | 352 | 352 | 352 | 1,000 | 155.20 |
| 1984-02-01 | 354 | 360 | 351 | 351 | 19,000 | 154.76 |
| 1984-01-30 | 350 | 350 | 350 | 350 | 1,000 | 154.32 |
| 1984-01-28 | 350 | 350 | 350 | 350 | 4,000 | 154.32 |
| 1984-01-27 | 358 | 358 | 357 | 357 | 14,000 | 157.41 |
| 1984-01-25 | 355 | 357 | 355 | 357 | 12,000 | 157.41 |
| 1984-01-24 | 350 | 357 | 350 | 357 | 11,000 | 157.41 |
| 1984-01-20 | 350 | 350 | 350 | 350 | 10,000 | 154.32 |
| 1984-01-18 | 352 | 357 | 352 | 357 | 6,000 | 157.41 |
| 1984-01-17 | 352 | 352 | 352 | 352 | 5,000 | 155.20 |
| 1984-01-13 | 351 | 351 | 351 | 351 | 2,000 | 154.76 |
| 1984-01-12 | 355 | 355 | 354 | 354 | 2,000 | 156.09 |
| 1984-01-11 | 365 | 365 | 365 | 365 | 1,000 | 160.94 |
| 1984-01-09 | 365 | 365 | 365 | 365 | 4,000 | 160.94 |
| 1984-01-07 | 365 | 365 | 365 | 365 | 3,000 | 160.94 |
| 1984-01-06 | 365 | 365 | 365 | 365 | 6,000 | 160.94 |
| 1984-01-05 | 365 | 366 | 365 | 366 | 4,000 | 161.38 |
| 1984-01-04 | 350 | 351 | 350 | 351 | 4,000 | 154.76 |
分割・併合履歴 ： [2024-09-27]1株→2株 [1987-03-27]1株→1.05株 [1984-03-28]1株→1.08株 [1983-03-28]1株→1.05株